Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

14.77 -0.53 (-3.46%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.690 6.690 6.249 6.263 51,238 -0.40(-6.06%)
Aug 29, 2013 6.440 6.697 6.300 6.668 209,071 +0.19(+2.95%)
Aug 28, 2013 6.440 6.491 6.397 6.477 21,224 -0.01(-0.11%)
Aug 27, 2013 6.572 6.572 6.469 6.484 52,885 -0.18(-2.65%)
Aug 26, 2013 6.705 6.705 6.594 6.660 31,584 -0.06(-0.88%)
Aug 23, 2013 6.609 6.763 6.594 6.719 24,263 +0.11(+1.67%)
Aug 22, 2013 6.359 6.616 6.330 6.609 29,140 +0.19(+2.98%)
Aug 21, 2013 6.513 6.513 6.300 6.418 43,291 -0.11(-1.69%)
Aug 20, 2013 6.572 6.572 6.396 6.528 73,285 -0.01(-0.11%)
Aug 19, 2013 6.572 6.624 6.513 6.535 22,486 -0.04(-0.67%)
Aug 16, 2013 6.616 6.616 6.366 6.580 51,468 -0.10(-1.43%)
Aug 15, 2013 6.756 6.763 6.565 6.675 52,412 -0.21(-2.99%)
Aug 14, 2013 6.918 7.006 6.668 6.881 38,975 -0.04(-0.53%)
Aug 13, 2013 6.910 7.388 6.910 6.918 60,447 +0.07(+0.97%)
Aug 12, 2013 6.918 6.955 6.735 6.852 59,337 -0.04(-0.53%)
Aug 09, 2013 7.293 7.315 6.859 6.888 80,418 -0.43(-5.92%)
Aug 08, 2013 7.374 7.496 7.278 7.322 65,386 -0.07(-0.90%)
Aug 07, 2013 7.351 7.491 7.351 7.388 31,548 +0.02(+0.30%)
Aug 06, 2013 7.462 7.476 7.324 7.366 25,174 -0.15(-1.96%)
Aug 05, 2013 7.572 7.579 7.403 7.513 55,777 -0.10(-1.26%)
Aug 02, 2013 7.646 7.660 7.476 7.609 32,587 -0.01(-0.10%)
Aug 01, 2013 7.668 7.712 7.440 7.616 37,072 +0.04(+0.48%)
Jul 31, 2013 7.969 7.969 7.579 7.579 68,693 -0.32(-4.09%)
Jul 30, 2013 7.690 7.925 7.631 7.903 50,569 +0.24(+3.07%)
Jul 29, 2013 8.292 8.344 7.609 7.668 130,416 -0.65(-7.78%)
Jul 26, 2013 8.601 8.667 8.101 8.315 67,617 -0.32(-3.74%)
Jul 25, 2013 8.285 8.667 8.285 8.638 87,976 +0.33(+3.98%)
Jul 24, 2013 8.425 8.456 8.153 8.307 70,230 -0.08(-0.96%)
Jul 23, 2013 8.373 8.410 8.322 8.388 57,074 +0.03(+0.35%)
Jul 22, 2013 8.197 8.388 7.991 8.359 61,318 +0.37(+4.60%)
Jul 19, 2013 8.219 8.224 7.896 7.991 60,827 -0.22(-2.69%)
Jul 18, 2013 8.013 8.234 7.984 8.212 82,804 +0.26(+3.23%)
Jul 17, 2013 7.859 8.028 7.837 7.954 51,272 +0.16(+2.08%)
Jul 16, 2013 8.020 8.061 7.793 7.793 80,644 -0.17(-2.12%)
Jul 15, 2013 7.410 8.079 7.315 7.962 161,764 +0.53(+7.12%)
Jul 12, 2013 7.638 7.682 7.418 7.432 46,825 -0.21(-2.70%)
Jul 11, 2013 7.351 7.653 7.285 7.638 100,793 +0.35(+4.84%)
Jul 10, 2013 7.160 7.315 7.015 7.285 82,224 +0.16(+2.27%)
Jul 09, 2013 7.153 7.146 7.094 7.124 39,736 -0.02(-0.31%)
Jul 08, 2013 7.021 7.168 7.021 7.146 109,460 +0.11(+1.57%)
Jul 05, 2013 6.947 7.050 6.896 7.035 46,130 +0.14(+2.03%)
Jul 03, 2013 6.896 6.999 6.830 6.896 25,340 +0.00(+0.00%)
Jul 02, 2013 6.631 6.903 6.631 6.896 68,995 +0.24(+3.53%)
Jul 01, 2013 6.793 6.881 6.616 6.660 43,233 -0.07(-0.98%)
Jun 28, 2013 6.910 7.087 6.727 6.727 266,692 -0.21(-2.97%)
Jun 26, 2013 7.109 7.109 6.830 6.932 61,322 -0.10(-1.36%)
Jun 25, 2013 6.705 7.057 6.664 7.028 52,030 +0.40(+5.99%)
Jun 24, 2013 6.616 6.793 6.550 6.631 89,165 -0.04(-0.55%)
Jun 21, 2013 6.477 6.690 6.256 6.668 102,176 +0.21(+3.19%)
Jun 20, 2013 6.984 6.993 6.388 6.462 75,664 -0.62(-8.72%)
Jun 19, 2013 7.175 7.234 7.079 7.079 51,626 -0.12(-1.73%)
Jun 18, 2013 7.256 7.256 7.131 7.204 51,348 -0.06(-0.81%)
Jun 17, 2013 7.388 7.417 7.191 7.263 78,171 -0.02(-0.30%)
Jun 14, 2013 7.204 7.476 7.186 7.285 129,297 +0.09(+1.23%)
Jun 13, 2013 6.602 7.234 6.602 7.197 198,447 +0.62(+9.51%)
Jun 12, 2013 6.763 6.763 6.462 6.572 40,810 -0.07(-1.11%)
Jun 11, 2013 6.668 6.741 6.602 6.646 30,399 -0.08(-1.20%)
Jun 10, 2013 6.433 6.763 6.433 6.727 55,999 +0.30(+4.69%)
Jun 07, 2013 6.565 6.602 6.396 6.425 29,175 -0.06(-0.91%)
Jun 06, 2013 6.388 6.491 6.263 6.484 80,055 +0.18(+2.80%)
Jun 05, 2013 6.308 6.403 6.271 6.308 48,011 -0.01(-0.23%)
Jun 04, 2013 6.396 6.411 6.322 6.322 148,818 -0.05(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.